| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 471.9 | 472.95 | 445.05 | 449.9 | 449.9 | -23.4 (-4.94%) | 624,516 |
| 27 Sep 2021 | INR | 470.75 | 504 | 463 | 473.3 | 473.3 | +11.8 (+2.56%) | 1,020,693 |
| 24 Sep 2021 | INR | 426.3 | 493.75 | 425 | 461.5 | 461.5 | +41.81 (+9.96%) | 1,552,837 |
| 24 Sep 2021 |
|
|||||||
| 23 Sep 2021 | INR | 2,160 | 2,170 | 2,085.2 | 2,098.45 | 419.69 | -20.35 (-0.96%) | 490,400 |
| 22 Sep 2021 | INR | 2,109.85 | 2,176 | 2,082.35 | 2,118.8 | 423.76 | +20.75 (+0.99%) | 275,755 |
| 21 Sep 2021 | INR | 2,170 | 2,181 | 2,055.05 | 2,098.05 | 419.61 | -70.4 (-3.25%) | 479,610 |
| 20 Sep 2021 | INR | 2,220 | 2,256.1 | 2,160 | 2,168.45 | 433.69 | -53.6 (-2.41%) | 355,485 |
| 17 Sep 2021 | INR | 2,195 | 2,285 | 2,127.7 | 2,222.05 | 444.41 | +45.4 (+2.09%) | 1,066,980 |
| 16 Sep 2021 | INR | 2,214 | 2,214 | 2,141.35 | 2,176.65 | 435.33 | -22 (-1.00%) | 262,265 |
| 15 Sep 2021 | INR | 2,260 | 2,274.95 | 2,192 | 2,198.65 | 439.73 | -38.25 (-1.71%) | 325,140 |
| 14 Sep 2021 | INR | 2,228 | 2,286 | 2,190 | 2,236.9 | 447.38 | +53.85 (+2.47%) | 707,600 |
| 13 Sep 2021 | INR | 2,322 | 2,346.45 | 2,168.85 | 2,183.05 | 436.61 | -97.65 (-4.28%) | 1,129,795 |
| 9 Sep 2021 | INR | 2,022.8 | 2,349 | 2,016.1 | 2,280.7 | 456.14 | +273.5 (+13.63%) | 1,755,655 |
| 8 Sep 2021 | INR | 2,010 | 2,030 | 1,981.05 | 2,007.2 | 401.44 | +19.7 (+0.99%) | 410,035 |
| 7 Sep 2021 | INR | 2,022 | 2,029 | 1,951.2 | 1,987.5 | 397.5 | -12.4 (-0.62%) | 209,745 |
| 6 Sep 2021 | INR | 1,987 | 2,028.95 | 1,970 | 1,999.9 | 399.98 | +28.35 (+1.44%) | 256,575 |
| 3 Sep 2021 | INR | 1,944 | 2,020 | 1,870 | 1,971.55 | 394.31 | +47.2 (+2.45%) | 517,935 |
| 2 Sep 2021 | INR | 1,778.5 | 1,948 | 1,778.5 | 1,924.35 | 384.87 | +145.85 (+8.20%) | 787,980 |
| 1 Sep 2021 | INR | 1,791 | 1,795.5 | 1,760 | 1,778.5 | 355.7 | +5.55 (+0.31%) | 116,055 |
| 31 Aug 2021 | INR | 1,746.95 | 1,805 | 1,727.8 | 1,772.95 | 354.59 | +53.95 (+3.14%) | 231,000 |
| 30 Aug 2021 | INR | 1,730 | 1,750 | 1,705 | 1,719 | 343.8 | +1.75 (+0.10%) | 266,245 |
| 27 Aug 2021 | INR | 1,750 | 1,754 | 1,712.45 | 1,717.25 | 343.45 | -20.7 (-1.19%) | 115,885 |
| 26 Aug 2021 | INR | 1,775 | 1,784.8 | 1,730 | 1,737.95 | 347.59 | -20.8 (-1.18%) | 75,020 |
| 25 Aug 2021 | INR | 1,729 | 1,775 | 1,709.95 | 1,758.75 | 351.75 | +46.75 (+2.73%) | 86,450 |
| 24 Aug 2021 | INR | 1,728.7 | 1,754.95 | 1,701.15 | 1,712 | 342.4 | -16.7 (-0.97%) | 205,925 |
| 23 Aug 2021 | INR | 1,754.4 | 1,805 | 1,651.15 | 1,728.7 | 345.74 | -25.65 (-1.46%) | 420,335 |
| 20 Aug 2021 | INR | 1,750 | 1,790.3 | 1,739.9 | 1,754.35 | 350.87 | -25.55 (-1.44%) | 104,015 |
| 18 Aug 2021 | INR | 1,800.1 | 1,824.95 | 1,771 | 1,779.9 | 355.98 | -7.5 (-0.42%) | 155,185 |
| 17 Aug 2021 | INR | 1,844 | 1,852 | 1,783.45 | 1,787.4 | 357.48 | -54.05 (-2.94%) | 353,340 |
| 16 Aug 2021 | INR | 1,815 | 1,853 | 1,797.3 | 1,841.45 | 368.29 | +28.75 (+1.59%) | 137,825 |
